上海期货交易所11月06日沪铅期权收盘行情

发布时间：2026年11月06日 15:05

合约代码	开盘价	最高价	最低价	收盘价	结算价	成交量	成交额	持仓量
pb2612C13600				2,510	2,510			1
pb2612C13800				2,310	2,310			1
pb2612C14000				2,110	2,110			1
pb2612C14200				1,910	1,910
pb2612C14400				1,710	1,710
pb2612C14600				1,510	1,510
pb2612C14800				1,311	1,311
pb2612C15000				1,115	1,115			1
pb2612C15200	1,019	1,019	1,003	1,003	923	3	1.5205	4
pb2612C15400				740	740			14
pb2612C15600	623	643	623	643	571	3	0.952	30
pb2612C15800	498	498	286	286	421	10	1.654	156
pb2612C16000	235	314	152	159	294	197	20.136	507
pb2612C16200	146	220	80	85	194	1,087	81.7895	1,034
pb2612C16400	40	128	40	50	121	1,737	73.039	835
pb2612C16600	40	74	30	31	70	1,798	45.022	784
pb2612C16800	27	49	22	23	38	574	9.6365	444
pb2612C17000	22	35	17	18	19	858	11.42	333
pb2612C17200	19	25	15	15	9	302	2.9215	299
pb2612C17400	16	20	14	15	4	113	0.826	127
pb2612C17600	13	17	12	13	1	140	1.014	86
pb2612C17800	13	13	8	8	1	54	0.2645	158
pb2612C18000	9	11	8	9	1	162	0.8035	153
pb2612C18200	9	9	5	5	1	106	0.3385	60
pb2612C18400	7	7	4	4	1	30	0.07	81
pb2612C18600	10	10	5	5	1	50	0.1655	77
pb2612C18800	7	7	3	3	1	144	0.3625	131
pb2612P13600				1	1			174
pb2612P13800	3	4	3	3	1	76	0.118	77
pb2612P14000	4	6	4	5	1	114	0.2685	191
pb2612P14200	5	7	4	6	1	258	0.6685	144
pb2612P14400	6	10	6	9	1	134	0.459	152
pb2612P14600	8	15	7	12	1	484	2.85	228
pb2612P14800	12	28	9	17	2	414	2.8605	249
pb2612P15000	16	31	13	31	5	527	5.086	422
pb2612P15200	21	34	18	34	13	433	5.24	287
pb2612P15400	41	47	26	46	30	548	10.017	417
pb2612P15600	50	75	35	73	61	1,497	40.124	599
pb2612P15800	79	118	53	111	111	1,767	77.228	845
pb2612P16000	119	191	88	191	184	1,413	95.408	570
pb2612P16200	183	316	153	316	284	159	16.5735	226
pb2612P16400	308	459	261	459	411	12	2.151	34
pb2612P16600	413	457	413	457	560	3	0.715	15
pb2612P16800				727	727			13
pb2612P17000				909	909			23
pb2612P17200				1,098	1,098			1
pb2612P17400				1,293	1,293
pb2612P17600				1,491	1,491
pb2612P17800				1,690	1,690
pb2612P18000				1,890	1,890
pb2612P18200				2,090	2,090
pb2612P18400				2,290	2,290
pb2612P18600				2,490	2,490
pb2612P18800				2,690	2,690
pb2701C13400				2,570	2,570
pb2701C13600				2,370	2,370
pb2701C13800				2,170	2,170
pb2701C14000				1,972	1,972
pb2701C14200				1,776	1,776
pb2701C14400				1,583	1,583
pb2701C14600				1,395	1,395			1
pb2701C14800				1,212	1,212			4
pb2701C15000				1,039	1,039			4
pb2701C15200	984	984	984	984	875	2	0.9295	4
pb2701C15400	738	738	566	566	725	10	3.446	11
pb2701C15600	569	569	427	427	589	14	3.469	19
pb2701C15800	406	406	406	406	469	2	0.406	18
pb2701C16000	291	323	242	249	366	26	3.6025	135
pb2701C16200	205	231	156	156	279	23	1.9915	81
pb2701C16400	144	191	120	120	208	32	2.405	74
pb2701C16600	100	119	83	83	152	39	2.2245	87
pb2701C16800				107	107			102
pb2701C17000	52	67	39	39	75	70	2.1045	124
pb2701C17200	35	45	35	41	51	18	0.3685	123
pb2701C17400	26	35	26	34	33	14	0.2215	120
pb2701C17600				21	21			118
pb2701C17800	17	20	17	19	13	57	0.5455	117
pb2701C18000	15	16	13	14	8	140	0.9645	121
pb2701C18200	12	12	11	11	5	59	0.3125	94
pb2701C18400	11	11	8	8	3	56	0.264	79
pb2701C18600	10	11	6	7	1	142	0.5735	67
pb2701P13400	6	6	6	6	1	25	0.075	25
pb2701P13600	7	7	7	7	1	37	0.1265	38
pb2701P13800	8	8	8	8	2	1	0.004	38
pb2701P14000				4	4			128
pb2701P14200	13	16	13	14	8	51	0.3695	96
pb2701P14400	16	22	16	22	15	20	0.18	95
pb2701P14600	23	27	23	27	26	6	0.071	75
pb2701P14800	29	38	29	38	44	23	0.3655	82
pb2701P15000	41	63	38	63	70	153	3.779	184
pb2701P15200	53	86	53	86	106	42	1.5065	169
pb2701P15400	80	127	80	127	156	51	2.674	67
pb2701P15600	115	191	115	187	219	76	6.2185	83
pb2701P15800				299	299			33
pb2701P16000	258	384	242	384	396	17	2.94	30
pb2701P16200	371	389	371	389	509	11	2.0945	24
pb2701P16400				637	637			17
pb2701P16600				781	781			3
pb2701P16800				936	936			5
pb2701P17000				1,103	1,103			1
pb2701P17200				1,279	1,279			1
pb2701P17400				1,461	1,461			1
pb2701P17600				1,650	1,650			1
pb2701P17800				1,841	1,841			1
pb2701P18000				2,036	2,036			1
pb2701P18200				2,233	2,233
pb2701P18400				2,431	2,431
pb2701P18600				2,630	2,630
pb2702C13400				2,540	2,540
pb2702C13600				2,340	2,340
pb2702C13800				2,140	2,140
pb2702C14000				1,940	1,940
pb2702C14200				1,741	1,741
pb2702C14400				1,545	1,545
pb2702C14600				1,352	1,352
pb2702C14800				1,165	1,165
pb2702C15000				986	986
pb2702C15200				818	818
pb2702C15400	657	657	657	657	663	1	0.3285	2
pb2702C15600	518	518	518	518	524	1	0.259	1
pb2702C15800				404	404			2
pb2702C16000				303	303			1
pb2702C16200	235	235	235	235	220	1	0.1175	5
pb2702C16400				155	155			4
pb2702C16600				106	106			11
pb2702C16800				70	70			4
pb2702C17000				45	45			3
pb2702C17200				27	27
pb2702C17400				16	16
pb2702C17600				9	9
pb2702C17800				5	5
pb2702C18000				2	2
pb2702C18200				1	1
pb2702C18400				1	1
pb2702C18600				1	1
pb2702P13400				1	1
pb2702P13600				1	1
pb2702P13800				1	1
pb2702P14000				1	1
pb2702P14200				3	3
pb2702P14400				7	7
pb2702P14600				15	15
pb2702P14800				27	27			1
pb2702P15000				48	48
pb2702P15200				80	80			3
pb2702P15400				124	124			4
pb2702P15600				185	185			3
pb2702P15800				264	264
pb2702P16000				363	363			1
pb2702P16200				479	479			2
pb2702P16400				614	614			2
pb2702P16600				764	764
pb2702P16800				928	928
pb2702P17000				1,102	1,102
pb2702P17200				1,285	1,285
pb2702P17400				1,474	1,474
pb2702P17600				1,667	1,667
pb2702P17800				1,863	1,863
pb2702P18000				2,060	2,060
pb2702P18200				2,260	2,260
pb2702P18400				2,460	2,460
pb2702P18600				2,660	2,660

相关资讯: